Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.8400 | 0.8878 | 0.8019 | 0.8664 | 2,870,175 | +0.02(+2.85%) |
Oct 30, 2023 | 0.8847 | 0.8991 | 0.8397 | 0.8424 | 3,392,270 | -0.04(-4.27%) |
Oct 27, 2023 | 0.9200 | 0.9437 | 0.8799 | 0.8800 | 1,504,108 | -0.02(-1.87%) |
Oct 26, 2023 | 0.9800 | 1.020 | 0.8857 | 0.8968 | 5,109,348 | -0.10(-9.81%) |
Oct 25, 2023 | 1.010 | 1.040 | 0.9813 | 0.9944 | 3,495,282 | -0.05(-4.38%) |
Oct 24, 2023 | 1.060 | 1.110 | 1.030 | 1.040 | 1,689,946 | +0.01(+0.97%) |
Oct 23, 2023 | 1.110 | 1.140 | 1.000 | 1.030 | 2,756,192 | -0.12(-10.43%) |
Oct 20, 2023 | 1.090 | 1.150 | 1.060 | 1.150 | 3,467,420 | +0.08(+7.48%) |
Oct 19, 2023 | 1.130 | 1.130 | 1.050 | 1.070 | 2,786,374 | -0.05(-4.46%) |
Oct 18, 2023 | 1.190 | 1.210 | 1.120 | 1.120 | 3,093,026 | -0.10(-8.20%) |
Oct 17, 2023 | 1.170 | 1.260 | 1.170 | 1.220 | 2,290,299 | +0.02(+1.67%) |
Oct 16, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 1,580,394 | +0.00(+0.00%) |
Oct 13, 2023 | 1.250 | 1.260 | 1.180 | 1.200 | 1,571,095 | -0.03(-2.44%) |
Oct 12, 2023 | 1.320 | 1.320 | 1.220 | 1.230 | 1,254,875 | -0.06(-4.65%) |
Oct 11, 2023 | 1.300 | 1.340 | 1.260 | 1.290 | 2,349,827 | -0.01(-0.77%) |
Oct 10, 2023 | 1.260 | 1.350 | 1.260 | 1.300 | 1,819,878 | +0.02(+1.56%) |
Oct 09, 2023 | 1.270 | 1.295 | 1.220 | 1.280 | 1,660,016 | +0.00(+0.00%) |
Oct 06, 2023 | 1.250 | 1.300 | 1.235 | 1.280 | 1,794,203 | +0.03(+2.40%) |
Oct 05, 2023 | 1.280 | 1.320 | 1.230 | 1.250 | 2,403,026 | -0.05(-3.85%) |
Oct 04, 2023 | 1.340 | 1.350 | 1.270 | 1.300 | 3,153,727 | -0.04(-2.99%) |
Oct 03, 2023 | 1.400 | 1.450 | 1.330 | 1.340 | 2,376,499 | -0.07(-4.96%) |
Oct 02, 2023 | 1.410 | 1.455 | 1.380 | 1.410 | 1,375,163 | -0.05(-3.42%) |
Sep 29, 2023 | 1.390 | 1.530 | 1.390 | 1.460 | 2,058,340 | +0.07(+5.04%) |
Sep 28, 2023 | 1.400 | 1.415 | 1.350 | 1.390 | 2,237,189 | -0.02(-1.42%) |
Sep 27, 2023 | 1.430 | 1.470 | 1.400 | 1.410 | 3,690,432 | -0.02(-1.40%) |
Sep 26, 2023 | 1.430 | 1.480 | 1.430 | 1.430 | 1,768,043 | -0.02(-1.38%) |
Sep 25, 2023 | 1.440 | 1.460 | 1.430 | 1.450 | 1,361,921 | +0.01(+0.69%) |
Sep 22, 2023 | 1.470 | 1.490 | 1.430 | 1.440 | 1,680,195 | -0.03(-2.04%) |
Sep 21, 2023 | 1.520 | 1.520 | 1.450 | 1.470 | 2,194,547 | -0.07(-4.55%) |
Sep 20, 2023 | 1.550 | 1.570 | 1.540 | 1.540 | 1,850,225 | -0.02(-1.28%) |
Sep 19, 2023 | 1.490 | 1.570 | 1.480 | 1.560 | 2,446,236 | +0.07(+4.70%) |
Sep 18, 2023 | 1.480 | 1.500 | 1.450 | 1.490 | 4,843,673 | -0.02(-1.32%) |
Sep 15, 2023 | 1.550 | 1.565 | 1.480 | 1.510 | 3,122,814 | -0.03(-1.95%) |
Sep 14, 2023 | 1.580 | 1.610 | 1.540 | 1.540 | 3,409,819 | +0.02(+1.32%) |
Sep 13, 2023 | 1.540 | 1.545 | 1.510 | 1.520 | 1,637,811 | -0.02(-1.30%) |
Sep 12, 2023 | 1.590 | 1.630 | 1.530 | 1.540 | 2,187,658 | -0.05(-3.14%) |
Sep 11, 2023 | 1.570 | 1.600 | 1.560 | 1.590 | 1,259,028 | +0.01(+0.63%) |
Sep 08, 2023 | 1.650 | 1.660 | 1.550 | 1.580 | 1,940,241 | -0.05(-3.07%) |
Sep 07, 2023 | 1.670 | 1.675 | 1.540 | 1.630 | 3,716,211 | -0.05(-2.98%) |
Sep 06, 2023 | 1.710 | 1.750 | 1.650 | 1.680 | 2,386,937 | -0.05(-2.89%) |
Sep 05, 2023 | 1.780 | 1.780 | 1.720 | 1.730 | 1,839,796 | -0.05(-2.81%) |
Sep 01, 2023 | 1.820 | 1.840 | 1.770 | 1.780 | 1,671,307 | -0.02(-1.11%) |
Aug 31, 2023 | 1.770 | 1.860 | 1.740 | 1.800 | 5,384,491 | +0.09(+5.26%) |
Aug 30, 2023 | 1.610 | 1.990 | 1.590 | 1.710 | 13,196,988 | +0.10(+6.21%) |
Aug 29, 2023 | 1.540 | 1.610 | 1.530 | 1.610 | 1,028,093 | +0.07(+4.55%) |
Aug 28, 2023 | 1.550 | 1.580 | 1.530 | 1.540 | 1,653,347 | -0.01(-0.65%) |
Aug 25, 2023 | 1.520 | 1.560 | 1.500 | 1.550 | 966,955 | +0.02(+1.31%) |
Aug 24, 2023 | 1.560 | 1.560 | 1.510 | 1.530 | 854,326 | -0.02(-1.29%) |
Aug 23, 2023 | 1.510 | 1.570 | 1.500 | 1.550 | 973,163 | +0.05(+3.33%) |
Aug 22, 2023 | 1.530 | 1.550 | 1.450 | 1.500 | 2,191,540 | -0.02(-1.32%) |
Aug 21, 2023 | 1.550 | 1.575 | 1.470 | 1.520 | 4,419,086 | -0.07(-4.40%) |
Aug 18, 2023 | 1.540 | 1.615 | 1.540 | 1.590 | 1,642,441 | +0.01(+0.63%) |
Aug 17, 2023 | 1.540 | 1.590 | 1.515 | 1.580 | 1,698,620 | +0.06(+3.95%) |
Aug 16, 2023 | 1.520 | 1.560 | 1.490 | 1.520 | 1,717,093 | -0.03(-1.94%) |
Aug 15, 2023 | 1.600 | 1.605 | 1.530 | 1.550 | 2,317,208 | -0.05(-3.13%) |
Aug 14, 2023 | 1.620 | 1.620 | 1.580 | 1.600 | 1,413,260 | -0.02(-1.23%) |
Aug 11, 2023 | 1.620 | 1.630 | 1.600 | 1.620 | 3,335,201 | -0.03(-1.82%) |
Aug 10, 2023 | 1.680 | 1.680 | 1.630 | 1.650 | 1,731,764 | +0.00(+0.00%) |
Aug 09, 2023 | 1.680 | 1.693 | 1.650 | 1.650 | 2,033,350 | -0.05(-2.94%) |
Aug 08, 2023 | 1.700 | 1.720 | 1.663 | 1.700 | 1,412,027 | -0.01(-0.58%) |
Aug 07, 2023 | 1.740 | 1.774 | 1.710 | 1.710 | 1,182,076 | -0.04(-2.29%) |
Aug 04, 2023 | 1.790 | 1.800 | 1.700 | 1.750 | 4,078,401 | -0.06(-3.31%) |
Aug 03, 2023 | 1.800 | 1.850 | 1.780 | 1.810 | 1,587,585 | +0.00(+0.00%) |
Aug 02, 2023 | 1.800 | 1.820 | 1.770 | 1.810 | 1,470,117 | -0.02(-1.09%) |